WisdomTree U.S. Al Enhanced Value Fund (AIVL)

AIVL
🏛️ アメリカ →
113.66
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 112.94 113.68 112.94 113.66 0.0M
2025-09-25 112.75 112.75 112.09 112.54 0.0M
2025-09-24 113.68 113.86 113.58 113.62 0.0M
2025-09-23 113.62 114.36 113.62 113.65 0.0M
2025-09-22 113.31 113.70 113.31 113.60 0.0M
2025-09-19 113.76 113.83 113.57 113.69 0.0M
2025-09-18 114.38 114.38 113.92 114.15 0.0M
2025-09-17 114.07 114.25 113.76 113.76 0.0M
2025-09-16 113.25 113.50 113.22 113.38 0.0M
2025-09-15 114.05 114.05 113.58 113.58 0.0M
2025-09-12 114.53 114.56 114.09 114.09 0.0M
2025-09-11 113.39 115.10 113.39 115.10 0.0M
2025-09-10 113.68 113.68 113.38 113.61 0.0M
2025-09-09 113.79 113.90 113.77 113.90 0.0M
2025-09-08 113.60 113.92 113.16 113.92 0.0M
2025-09-05 114.74 114.74 113.66 114.08 0.0M
2025-09-04 113.95 114.23 113.55 114.23 0.0M
2025-09-03 113.54 113.69 113.32 113.69 0.0M
2025-09-02 113.74 113.81 113.52 113.79 0.0M
2025-08-29 114.94 114.94 114.43 114.49 0.0M
2025-08-28 114.16 114.63 114.16 114.63 0.0M
2025-08-27 114.37 114.57 114.37 114.53 0.0M
2025-08-26 113.89 114.19 113.89 114.19 0.0M
2025-08-25 114.62 114.62 114.23 114.24 0.0M
2025-08-22 113.66 115.34 113.66 115.21 0.0M
2025-08-21 113.44 113.66 113.23 113.25 0.0M
2025-08-20 113.63 114.04 113.56 113.93 0.0M
2025-08-19 113.32 113.65 113.27 113.51 0.0M
2025-08-18 113.28 113.28 113.07 113.10 0.0M
2025-08-15 113.22 113.22 113.12 113.12 0.0M
2025-08-14 113.47 113.55 113.23 113.55 0.0M
2025-08-13 113.00 113.95 113.00 113.95 0.0M
2025-08-12 112.54 112.90 112.54 112.90 0.0M
2025-08-11 112.35 112.35 111.77 111.77 0.0M
2025-08-08 112.42 112.51 112.09 112.12 0.0M
2025-08-07 112.37 112.37 111.63 111.74 0.0M
2025-08-06 112.07 112.18 111.77 111.82 0.0M
2025-08-05 112.23 112.31 111.55 111.98 0.0M
2025-08-04 111.90 112.24 111.88 112.24 0.0M
2025-08-01 110.58 111.13 110.58 111.05 0.0M
2025-07-31 113.24 113.56 112.65 112.65 0.0M
2025-07-30 113.86 114.10 112.85 113.25 0.0M
2025-07-29 114.20 114.20 113.61 113.82 0.0M
2025-07-28 114.45 114.53 114.00 114.00 0.0M
2025-07-25 113.86 114.68 113.86 114.67 0.0M
2025-07-24 114.27 114.80 114.20 114.22 0.0M
2025-07-23 114.32 114.41 114.29 114.36 0.0M
2025-07-22 112.86 113.90 112.86 113.90 0.0M
2025-07-21 113.26 113.48 112.82 112.84 0.0M
2025-07-18 113.31 113.33 112.83 113.11 0.0M
2025-07-17 112.71 113.37 112.53 113.37 0.0M
2025-07-16 112.09 112.54 111.35 112.47 0.0M
2025-07-15 113.56 113.56 112.04 112.04 0.0M
2025-07-14 113.39 113.58 113.39 113.53 0.0M
2025-07-11 113.34 113.47 113.25 113.38 0.0M
2025-07-10 113.35 114.17 113.35 113.93 0.0M
2025-07-09 113.47 113.54 112.98 113.54 0.0M
2025-07-08 113.27 113.59 113.27 113.46 0.0M
2025-07-07 114.11 114.11 113.26 113.48 0.0M
2025-07-03 114.08 114.28 114.08 114.28 0.0M
2025-07-02 113.01 113.64 113.00 113.59 0.0M
2025-07-01 112.73 113.94 112.73 113.76 0.0M
2025-06-30 112.56 113.06 112.56 113.06 0.0M
2025-06-27 112.60 113.03 112.42 112.52 0.0M
2025-06-26 111.75 112.20 111.74 112.20 0.0M
2025-06-25 111.67 111.67 111.21 111.27 0.0M
2025-06-24 111.78 112.37 111.78 112.19 0.0M
2025-06-23 110.75 111.61 110.34 111.61 0.0M
2025-06-20 111.24 111.24 110.48 110.76 0.0M
2025-06-18 110.78 110.89 110.46 110.46 0.0M
2025-06-17 110.95 110.95 110.42 110.43 0.0M
2025-06-16 111.31 111.31 110.91 111.06 0.0M
2025-06-13 111.06 111.27 110.26 110.36 0.0M
2025-06-12 111.28 111.44 111.17 111.44 0.0M
2025-06-11 111.55 111.55 111.03 111.28 0.0M
2025-06-10 111.33 111.54 111.24 111.50 0.0M
2025-06-09 111.52 111.53 111.16 111.22 0.0M
2025-06-06 111.24 111.36 111.02 111.36 0.0M
2025-06-05 110.62 110.64 110.24 110.24 0.0M
2025-06-04 110.97 111.00 110.48 110.48 0.0M
2025-06-03 109.98 110.74 109.98 110.70 0.0M
2025-06-02 109.92 110.08 109.39 110.08 0.0M
2025-05-30 109.86 110.45 109.44 110.29 0.0M
2025-05-29 110.01 110.15 109.36 110.07 0.0M
2025-05-28 110.84 110.84 109.73 109.73 0.0M
2025-05-27 109.46 110.60 109.46 110.57 0.0M
2025-05-23 108.25 108.91 108.25 108.70 0.0M
2025-05-22 108.99 109.19 108.45 108.83 0.0M
2025-05-21 110.76 110.76 109.21 109.21 0.0M
2025-05-20 111.65 111.65 111.08 111.27 0.0M
2025-05-19 111.16 111.61 111.16 111.61 0.0M
2025-05-16 110.64 111.58 110.64 111.58 0.0M
2025-05-15 109.54 110.66 109.48 110.55 0.0M
2025-05-14 109.39 109.40 109.05 109.33 0.0M
2025-05-13 110.20 110.49 110.07 110.07 0.0M
2025-05-12 110.27 110.27 109.62 110.18 0.0M
2025-05-09 108.21 108.36 108.05 108.21 0.0M
2025-05-08 108.28 108.87 107.93 108.17 0.0M
2025-05-07 107.00 107.53 106.86 107.42 0.0M
2025-05-06 106.67 106.97 106.50 106.64 0.0M
2025-05-05 107.35 107.70 107.12 107.12 0.0M
2025-05-02 107.27 107.87 107.03 107.62 0.0M
2025-05-01 106.02 106.72 106.02 106.02 0.0M
2025-04-30 105.04 106.17 104.26 106.17 0.0M
2025-04-29 104.91 105.97 104.91 105.96 0.0M
2025-04-28 104.87 105.39 104.87 105.33 0.0M
2025-04-25 104.56 104.92 104.38 104.92 0.0M
2025-04-24 104.42 105.12 104.42 105.12 0.0M
2025-04-23 104.61 105.43 103.55 103.88 0.0M
2025-04-22 103.07 103.25 102.44 103.25 0.0M
2025-04-21 101.66 101.74 100.44 101.13 0.0M
2025-04-17 103.15 103.76 102.67 103.02 0.0M
2025-04-16 103.19 103.82 101.94 102.44 0.0M
2025-04-15 104.10 104.10 103.37 103.37 0.0M
2025-04-14 103.15 103.98 103.15 103.56 0.0M
2025-04-11 102.29 102.42 102.24 102.24 0.0M
2025-04-10 101.30 101.30 99.01 100.64 0.0M
2025-04-09 96.60 103.35 95.97 103.35 0.0M
2025-04-08 101.00 101.00 97.18 97.18 0.0M
2025-04-07 97.23 100.97 95.92 98.97 0.0M
2025-04-04 103.88 103.88 99.59 99.59 0.0M
2025-04-03 107.97 107.97 106.17 106.17 0.0M
2025-04-02 109.24 110.60 109.24 110.58 0.0M
2025-04-01 109.44 109.99 109.31 109.80 0.0M
2025-03-31 108.69 110.16 108.68 109.80 0.0M
2025-03-28 110.45 110.45 109.09 109.09 0.0M
2025-03-27 110.29 110.82 110.29 110.45 0.0M
2025-03-26 111.15 111.15 110.37 110.56 0.0M
2025-03-25 110.83 110.83 110.26 110.68 0.0M
2025-03-24 110.29 110.89 110.29 110.89 0.0M
2025-03-21 109.58 109.61 109.58 109.61 0.0M
2025-03-20 109.80 110.69 109.80 110.29 0.0M
2025-03-19 109.85 110.63 109.85 110.45 0.0M
2025-03-18 109.99 109.99 109.72 109.89 0.0M
2025-03-17 109.80 110.20 109.80 110.11 0.0M
2025-03-14 108.19 108.81 108.19 108.81 0.0M
2025-03-13 107.47 107.47 106.73 106.79 0.0M
2025-03-12 108.22 108.22 107.39 107.54 0.0M
2025-03-11 108.97 109.31 107.56 108.05 0.0M
2025-03-10 109.70 109.76 108.27 109.00 0.0M
2025-03-07 109.13 110.15 109.13 110.15 0.0M
2025-03-06 109.47 109.95 109.26 109.60 0.0M
2025-03-05 109.96 110.60 109.43 110.49 0.0M
2025-03-04 111.47 111.47 109.45 109.45 0.0M
2025-03-03 113.14 113.14 111.86 111.86 0.0M
2025-02-28 111.68 112.53 111.26 112.53 0.0M
2025-02-27 111.46 111.46 111.02 111.02 0.0M
2025-02-26 111.07 111.18 111.00 111.08 0.0M
2025-02-25 111.20 111.62 111.20 111.52 0.0M
2025-02-24 111.69 111.84 111.57 111.57 0.0M
2025-02-21 112.22 112.22 111.33 111.47 0.0M
2025-02-20 112.06 112.42 111.99 112.42 0.0M
2025-02-19 112.07 112.38 112.07 112.38 0.0M
2025-02-18 111.62 111.91 111.62 111.91 0.0M
2025-02-14 111.63 111.63 111.13 111.13 0.0M
2025-02-13 110.88 111.35 110.61 111.35 0.0M
2025-02-12 110.07 110.49 109.91 110.33 0.0M
2025-02-11 110.13 110.72 110.13 110.70 0.0M
2025-02-10 110.39 110.39 110.14 110.34 0.0M
2025-02-07 110.73 110.73 110.03 110.04 0.0M
2025-02-06 110.81 110.81 110.21 110.67 0.0M
2025-02-05 110.43 110.71 110.07 110.71 0.0M
2025-02-04 109.73 110.23 109.73 110.11 0.0M
2025-02-03 109.26 110.36 109.12 109.98 0.0M
2025-01-31 111.23 111.36 110.41 110.45 0.0M
2025-01-30 111.05 111.19 111.01 111.19 0.0M
2025-01-29 111.13 111.13 110.42 110.44 0.0M
2025-01-28 111.50 111.50 110.83 110.92 0.0M
2025-01-27 110.97 111.72 110.97 111.72 0.0M
2025-01-24 110.88 111.07 110.88 110.97 0.0M
2025-01-23 110.70 111.08 110.70 111.08 0.0M
2025-01-22 110.77 110.77 110.45 110.48 0.0M
2025-01-21 110.25 110.98 110.25 110.93 0.0M
2025-01-17 109.54 109.74 109.49 109.62 0.0M
2025-01-16 108.20 109.00 108.08 108.96 0.0M
2025-01-15 108.09 108.16 107.75 107.80 0.0M
2025-01-14 106.40 106.80 106.28 106.80 0.0M
2025-01-13 105.26 105.83 105.25 105.83 0.0M
2025-01-10 105.88 105.88 104.81 104.87 0.0M
2025-01-08 105.99 106.45 105.49 106.45 0.0M
2025-01-07 106.89 106.89 105.95 106.18 0.0M
2025-01-06 106.97 107.42 106.17 106.21 0.0M
2025-01-03 106.37 107.08 106.37 107.01 0.0M
2025-01-02 106.97 107.03 106.09 106.21 0.0M